Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,64 | +1,74 % | $0,63 | $0,65 | $0,63 | 80,60K |
| 2026-09-29 | $0,63 | +0,48 % | $0,63 | $0,64 | $0,63 | 17,20K |
| 2026-09-28 | $0,63 | +0,16 % | $0,63 | $0,63 | $0,63 | 3,70K |
| 2026-09-24 | $0,63 | -0,79 % | $0,64 | $0,64 | $0,63 | 42,00K |
| 2026-09-23 | $0,63 | +0,47 % | $0,64 | $0,64 | $0,63 | 35,50K |
| 2026-09-22 | $0,63 | -0,94 % | $0,65 | $0,65 | $0,63 | 64,10K |
| 2026-09-21 | $0,64 | 0,00 % | $0,63 | $0,65 | $0,63 | 28,80K |
| 2026-09-18 | $0,64 | +0,79 % | $0,65 | $0,65 | $0,63 | 48,00K |
| 2026-09-17 | $0,63 | +0,96 % | $0,65 | $0,65 | $0,63 | 15,10K |
| 2026-09-16 | $0,63 | +0,16 % | $0,62 | $0,63 | $0,62 | 16,30K |
| 2026-09-15 | $0,63 | -2,34 % | $0,63 | $0,64 | $0,62 | 48,70K |
| 2026-09-14 | $0,64 | +0,31 % | $0,64 | $0,64 | $0,64 | 8,70K |
| 2026-09-11 | $0,64 | -1,24 % | $0,65 | $0,65 | $0,63 | 71,10K |
| 2026-09-10 | $0,65 | -2,56 % | $0,65 | $0,67 | $0,64 | 81,50K |
| 2026-09-09 | $0,66 | +1,07 % | $0,68 | $0,68 | $0,65 | 92,40K |
| 2026-09-08 | $0,66 | +3,46 % | $0,64 | $0,66 | $0,63 | 199,60K |
| 2026-09-07 | $0,63 | +0,16 % | $0,64 | $0,64 | $0,63 | 98,60K |
| 2026-09-04 | $0,63 | +2,92 % | $0,61 | $0,64 | $0,61 | 483,20K |
| 2026-09-03 | $0,62 | +0,65 % | $0,62 | $0,62 | $0,61 | 28,00K |
| 2026-09-02 | $0,61 | +0,66 % | $0,61 | $0,61 | $0,61 | 51,60K |
| 2026-09-01 | $0,61 | 0,00 % | $0,61 | $0,62 | $0,61 | 206,60K |
| 2026-08-31 | $0,61 | -3,95 % | $0,63 | $0,63 | $0,61 | 293,70K |
| 2026-08-28 | $0,63 | +4,98 % | $0,60 | $0,64 | $0,60 | 701,05K |
| 2026-08-27 | $0,60 | +0,17 % | $0,61 | $0,61 | $0,60 | 2,00K |
| 2026-08-26 | $0,60 | +0,33 % | $0,60 | $0,60 | $0,60 | 30,60K |
| 2026-08-25 | $0,60 | -0,17 % | $0,59 | $0,60 | $0,59 | 13,90K |
| 2026-08-24 | $0,60 | +0,50 % | $0,60 | $0,60 | $0,59 | 23,60K |
| 2026-08-21 | $0,60 | -0,17 % | $0,60 | $0,60 | $0,59 | 12,20K |
| 2026-08-20 | $0,60 | +1,18 % | $0,60 | $0,60 | $0,59 | 1,20K |
| 2026-08-19 | $0,59 | -1,00 % | $0,59 | $0,60 | $0,59 | 20,40K |
| 2026-08-18 | $0,60 | 0,00 % | $0,60 | $0,60 | $0,60 | 22,30K |
| 2026-08-17 | $0,60 | -0,99 % | $0,60 | $0,60 | $0,60 | 14,60K |
| 2026-08-14 | $0,60 | +0,83 % | $0,61 | $0,61 | $0,60 | 33,50K |
| 2026-08-13 | $0,60 | -1,32 % | $0,60 | $0,61 | $0,60 | 40,30K |
| 2026-08-12 | $0,61 | -0,16 % | $0,60 | $0,61 | $0,60 | 110,40K |
| 2026-08-11 | $0,61 | 0,00 % | $0,61 | $0,61 | $0,61 | 14,00K |
| 2026-08-10 | $0,61 | +0,33 % | $0,61 | $0,61 | $0,61 | 45,30K |
| 2026-08-07 | $0,61 | -0,33 % | $0,60 | $0,61 | $0,59 | 38,00K |
| 2026-08-06 | $0,61 | +0,83 % | $0,60 | $0,61 | $0,60 | 22,30K |
| 2026-08-05 | $0,60 | -0,33 % | $0,60 | $0,61 | $0,60 | 65,70K |
| 2026-08-04 | $0,61 | -0,82 % | $0,61 | $0,61 | $0,60 | 60,00K |
| 2026-08-03 | $0,61 | -0,81 % | $0,61 | $0,61 | $0,60 | 79,40K |
| 2026-07-31 | $0,62 | 0,00 % | $0,61 | $0,62 | $0,60 | 277,60K |
| 2026-07-30 | $0,62 | -0,65 % | $0,62 | $0,62 | $0,61 | 77,00K |
| 2026-07-29 | $0,62 | +1,81 % | $0,61 | $0,62 | $0,60 | 42,00K |
| 2026-07-28 | $0,61 | 0,00 % | $0,60 | $0,61 | $0,60 | 14,20K |
| 2026-07-27 | $0,61 | +0,33 % | $0,61 | $0,61 | $0,60 | 27,50K |
| 2026-07-24 | $0,61 | +0,17 % | $0,60 | $0,61 | $0,60 | 15,00K |
| 2026-07-23 | $0,61 | +1,17 % | $0,60 | $0,61 | $0,58 | 77,90K |
| 2026-07-22 | $0,60 | 0,00 % | $0,60 | $0,60 | $0,59 | 12,50K |
| 2026-07-21 | $0,60 | -0,17 % | $0,61 | $0,61 | $0,58 | 24,30K |
| 2026-07-20 | $0,60 | +0,34 % | $0,61 | $0,61 | $0,60 | 1,60K |
| 2026-07-17 | $0,60 | -0,50 % | $0,60 | $0,60 | $0,58 | 105,40K |
| 2026-07-16 | $0,60 | -0,17 % | $0,56 | $0,60 | $0,56 | 16,50K |
| 2026-07-15 | $0,60 | -0,99 % | $0,60 | $0,61 | $0,59 | 52,10K |
| 2026-07-14 | $0,61 | -0,16 % | $0,61 | $0,61 | $0,60 | 2,50K |
| 2026-07-13 | $0,61 | -0,49 % | $0,61 | $0,61 | $0,60 | 47,00K |
| 2026-07-10 | $0,61 | +0,16 % | $0,60 | $0,62 | $0,60 | 54,30K |
| 2026-07-09 | $0,61 | +0,16 % | $0,60 | $0,61 | $0,60 | 61,40K |
| 2026-07-08 | $0,61 | -0,65 % | $0,60 | $0,61 | $0,59 | 101,10K |
| 2026-07-07 | $0,61 | -0,33 % | $0,60 | $0,61 | $0,60 | 40,10K |
| 2026-07-06 | $0,62 | -0,32 % | $0,60 | $0,62 | $0,60 | 48,30K |
| 2026-07-03 | $0,62 | 0,00 % | $0,60 | $0,62 | $0,60 | 109,30K |
| 2026-07-02 | $0,62 | +0,16 % | $0,63 | $0,63 | $0,61 | 100,20K |
| 2026-07-01 | $0,62 | -0,48 % | $0,60 | $0,62 | $0,60 | 16,30K |
| 2026-06-30 | $0,62 | +2,31 % | $0,60 | $0,62 | $0,60 | 52,70K |
| 2026-06-29 | $0,61 | -0,33 % | $0,59 | $0,61 | $0,59 | 15,80K |
| 2026-06-26 | $0,61 | -1,14 % | $0,62 | $0,62 | $0,59 | 131,20K |
| 2026-06-25 | $0,61 | +0,16 % | $0,62 | $0,62 | $0,60 | 19,10K |
| 2026-06-24 | $0,61 | -0,33 % | $0,63 | $0,63 | $0,59 | 134,80K |
| 2026-06-23 | $0,62 | -0,16 % | $0,62 | $0,62 | $0,60 | 134,30K |
| 2026-06-22 | $0,62 | +1,32 % | $0,59 | $0,63 | $0,59 | 51,20K |
| 2026-06-18 | $0,61 | +1,67 % | $0,60 | $0,61 | $0,59 | 129,00K |
| 2026-06-17 | $0,60 | +4,00 % | $0,57 | $0,60 | $0,56 | 77,00K |
| 2026-06-16 | $0,57 | +0,88 % | $0,58 | $0,58 | $0,56 | 48,90K |
| 2026-06-15 | $0,57 | 0,00 % | $0,56 | $0,57 | $0,56 | 25,50K |
| 2026-06-12 | $0,57 | 0,00 % | $0,57 | $0,57 | $0,56 | 40,20K |
| 2026-06-11 | $0,57 | +0,53 % | $0,57 | $0,57 | $0,56 | 85,70K |
| 2026-06-10 | $0,57 | +0,18 % | $0,58 | $0,58 | $0,56 | 14,80K |
| 2026-06-09 | $0,57 | -0,70 % | $0,56 | $0,57 | $0,56 | 22,20K |
| 2026-06-08 | $0,57 | +0,35 % | $0,57 | $0,58 | $0,55 | 14,10K |
| 2026-06-05 | $0,57 | +1,43 % | $0,56 | $0,57 | $0,55 | 140,30K |
| 2026-06-04 | $0,56 | 0,00 % | $0,56 | $0,56 | $0,55 | 21,50K |
| 2026-06-03 | $0,56 | -0,53 % | $0,57 | $0,57 | $0,55 | 104,10K |
| 2026-06-02 | $0,56 | -0,35 % | $0,58 | $0,58 | $0,55 | 35,80K |
| 2026-06-01 | $0,56 | +1,62 % | $0,57 | $0,57 | $0,55 | 56,30K |
| 2026-05-29 | $0,56 | -0,36 % | $0,55 | $0,56 | $0,55 | 16,70K |
| 2026-05-28 | $0,56 | -0,18 % | $0,53 | $0,56 | $0,53 | 34,80K |
| 2026-05-27 | $0,56 | 0,00 % | $0,56 | $0,58 | $0,55 | 71,69K |
| 2026-05-26 | $0,56 | -0,18 % | $0,57 | $0,57 | $0,54 | 45,50K |